Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.50 | 16.67 | 16.41 | 16.62 | 4,964,146 | +0.12(+0.75%) |
Oct 29, 2015 | 16.40 | 16.58 | 16.34 | 16.50 | 5,160,434 | +0.04(+0.22%) |
Oct 28, 2015 | 16.38 | 16.46 | 16.24 | 16.46 | 5,323,833 | +0.17(+1.02%) |
Oct 27, 2015 | 16.34 | 16.38 | 16.18 | 16.29 | 3,666,969 | -0.10(-0.62%) |
Oct 26, 2015 | 16.24 | 16.45 | 16.23 | 16.39 | 5,008,182 | +0.16(+0.98%) |
Oct 23, 2015 | 16.22 | 16.26 | 16.01 | 16.23 | 5,882,344 | +0.16(+0.99%) |
Oct 22, 2015 | 15.92 | 16.12 | 15.85 | 16.08 | 7,760,642 | +0.33(+2.12%) |
Oct 21, 2015 | 15.76 | 16.17 | 15.65 | 15.74 | 10,558,886 | +0.24(+1.54%) |
Oct 20, 2015 | 15.52 | 15.71 | 15.44 | 15.50 | 5,471,245 | -0.01(-0.05%) |
Oct 19, 2015 | 15.32 | 15.52 | 15.24 | 15.51 | 4,721,364 | +0.15(+0.99%) |
Oct 16, 2015 | 15.49 | 15.55 | 15.26 | 15.36 | 4,432,756 | -0.04(-0.24%) |
Oct 15, 2015 | 15.21 | 15.45 | 15.10 | 15.39 | 6,872,190 | +0.28(+1.87%) |
Oct 14, 2015 | 15.18 | 15.23 | 15.05 | 15.11 | 3,180,497 | -0.08(-0.53%) |
Oct 13, 2015 | 15.10 | 15.31 | 15.07 | 15.19 | 5,455,880 | +0.00(+0.00%) |
Oct 12, 2015 | 15.26 | 15.29 | 15.15 | 15.19 | 4,610,733 | -0.06(-0.38%) |
Oct 09, 2015 | 15.17 | 15.26 | 14.98 | 15.25 | 4,747,592 | +0.11(+0.72%) |
Oct 08, 2015 | 14.61 | 15.16 | 14.60 | 15.14 | 8,518,075 | +0.46(+3.11%) |
Oct 07, 2015 | 14.60 | 14.73 | 14.54 | 14.68 | 6,991,206 | +0.14(+1.00%) |
Oct 06, 2015 | 14.51 | 14.80 | 14.50 | 14.54 | 4,375,121 | +0.02(+0.15%) |
Oct 05, 2015 | 14.30 | 14.57 | 14.28 | 14.52 | 6,953,716 | +0.28(+1.99%) |
Oct 02, 2015 | 13.69 | 14.23 | 13.65 | 14.23 | 5,426,506 | +0.33(+2.35%) |
Oct 01, 2015 | 13.85 | 13.94 | 13.63 | 13.91 | 6,287,098 | +0.04(+0.31%) |
Sep 30, 2015 | 13.73 | 13.88 | 13.69 | 13.86 | 5,444,987 | +0.28(+2.08%) |
Sep 29, 2015 | 13.71 | 13.71 | 13.44 | 13.58 | 4,367,599 | -0.07(-0.53%) |
Sep 28, 2015 | 13.92 | 13.97 | 13.59 | 13.65 | 3,637,463 | -0.33(-2.38%) |
Sep 25, 2015 | 14.18 | 14.21 | 13.91 | 13.99 | 4,867,486 | -0.12(-0.87%) |
Sep 24, 2015 | 14.15 | 14.15 | 13.94 | 14.11 | 7,626,053 | -0.11(-0.76%) |
Sep 23, 2015 | 14.26 | 14.33 | 14.18 | 14.22 | 3,798,243 | -0.06(-0.41%) |
Sep 22, 2015 | 14.31 | 14.43 | 14.22 | 14.28 | 8,083,299 | -0.30(-2.09%) |
Sep 21, 2015 | 14.68 | 14.73 | 14.53 | 14.58 | 4,340,742 | -0.01(-0.05%) |
Sep 18, 2015 | 14.63 | 14.86 | 14.55 | 14.59 | 7,561,705 | -0.25(-1.71%) |
Sep 17, 2015 | 14.71 | 15.01 | 14.68 | 14.84 | 6,160,621 | +0.14(+0.99%) |
Sep 16, 2015 | 14.42 | 14.73 | 14.42 | 14.70 | 5,166,082 | +0.30(+2.11%) |
Sep 15, 2015 | 14.37 | 14.44 | 14.23 | 14.39 | 4,200,739 | +0.04(+0.30%) |
Sep 14, 2015 | 14.22 | 14.36 | 14.15 | 14.35 | 7,582,989 | +0.10(+0.71%) |
Sep 11, 2015 | 14.02 | 14.26 | 13.86 | 14.25 | 6,261,303 | +0.32(+2.29%) |
Sep 10, 2015 | 13.84 | 14.07 | 13.78 | 13.93 | 2,664,936 | +0.05(+0.37%) |
Sep 09, 2015 | 14.21 | 14.24 | 13.85 | 13.88 | 4,532,058 | -0.22(-1.54%) |
Sep 08, 2015 | 13.89 | 14.14 | 13.81 | 14.10 | 6,757,910 | +0.45(+3.29%) |
Sep 04, 2015 | 13.63 | 13.65 | 13.65 | 13.65 | 6,537,755 | -0.22(-1.62%) |
Sep 03, 2015 | 13.72 | 13.96 | 13.65 | 13.87 | 5,504,151 | +0.18(+1.32%) |
Sep 02, 2015 | 13.41 | 13.70 | 13.34 | 13.69 | 5,853,352 | +0.45(+3.39%) |
Sep 01, 2015 | 13.36 | 13.51 | 13.16 | 13.24 | 5,677,004 | -0.44(-3.23%) |
Aug 31, 2015 | 13.88 | 13.91 | 13.67 | 13.68 | 3,610,015 | -0.22(-1.56%) |
Aug 28, 2015 | 13.89 | 13.97 | 13.78 | 13.90 | 4,387,281 | +0.04(+0.31%) |
Aug 27, 2015 | 13.89 | 13.98 | 13.60 | 13.86 | 7,957,184 | +0.10(+0.73%) |
Aug 26, 2015 | 13.63 | 13.78 | 13.27 | 13.76 | 6,490,955 | +0.44(+3.30%) |
Aug 25, 2015 | 13.94 | 13.94 | 13.30 | 13.32 | 7,024,703 | -0.18(-1.33%) |
Aug 24, 2015 | 13.42 | 13.84 | 13.27 | 13.50 | 9,305,331 | -0.63(-4.44%) |
Aug 21, 2015 | 14.40 | 14.46 | 14.12 | 14.12 | 4,343,716 | -0.45(-3.11%) |
Aug 20, 2015 | 14.91 | 14.91 | 14.57 | 14.58 | 3,266,472 | -0.52(-3.44%) |
Aug 19, 2015 | 15.07 | 15.21 | 14.91 | 15.10 | 2,995,011 | -0.04(-0.24%) |
Aug 18, 2015 | 15.27 | 15.31 | 15.07 | 15.13 | 2,034,877 | -0.15(-0.99%) |
Aug 17, 2015 | 15.20 | 15.33 | 15.10 | 15.28 | 2,304,405 | +0.05(+0.33%) |
Aug 14, 2015 | 15.20 | 15.24 | 15.02 | 15.23 | 3,171,870 | +0.05(+0.33%) |
Aug 13, 2015 | 15.36 | 15.38 | 15.18 | 15.18 | 3,416,533 | -0.16(-1.03%) |
Aug 12, 2015 | 15.10 | 15.36 | 15.02 | 15.34 | 3,893,171 | +0.02(+0.14%) |
Aug 11, 2015 | 15.14 | 15.36 | 15.07 | 15.32 | 6,420,191 | +0.08(+0.52%) |
Aug 10, 2015 | 15.21 | 15.44 | 15.19 | 15.24 | 6,632,203 | +0.19(+1.24%) |
Aug 07, 2015 | 14.95 | 15.15 | 14.92 | 15.05 | 4,997,414 | +0.11(+0.72%) |
Aug 06, 2015 | 15.25 | 15.25 | 14.55 | 14.95 | 9,493,507 | -0.29(-1.89%) |
Aug 05, 2015 | 15.30 | 15.36 | 15.13 | 15.23 | 6,800,691 | +0.04(+0.24%) |
Aug 04, 2015 | 15.20 | 15.33 | 15.09 | 15.20 | 3,039,894 | +0.00(+0.00%) |
Aug 03, 2015 | 15.36 | 15.44 | 15.12 | 15.20 | 4,349,454 | -0.14(-0.94%) |
Jul 31, 2015 | 15.35 | 15.41 | 15.28 | 15.34 | 3,858,829 | +0.06(+0.38%) |
Jul 30, 2015 | 15.22 | 15.32 | 15.03 | 15.28 | 3,453,954 | +0.02(+0.14%) |
Jul 29, 2015 | 15.16 | 15.29 | 15.13 | 15.26 | 4,050,993 | +0.08(+0.52%) |
Jul 28, 2015 | 14.95 | 15.20 | 14.83 | 15.18 | 6,145,796 | +0.33(+2.23%) |
Jul 27, 2015 | 14.92 | 15.00 | 14.83 | 14.85 | 6,061,038 | -0.13(-0.87%) |
Jul 24, 2015 | 15.04 | 15.21 | 14.92 | 14.98 | 4,802,477 | +0.02(+0.14%) |
Jul 23, 2015 | 15.10 | 15.24 | 14.90 | 14.96 | 6,073,884 | -0.07(-0.48%) |
Jul 22, 2015 | 14.25 | 15.05 | 14.25 | 15.03 | 13,020,243 | +0.77(+5.40%) |
Jul 21, 2015 | 14.45 | 14.41 | 14.13 | 14.26 | 5,735,347 | -0.14(-0.95%) |
Jul 20, 2015 | 14.45 | 14.49 | 14.33 | 14.40 | 3,759,082 | -0.09(-0.65%) |
Jul 17, 2015 | 14.49 | 14.51 | 14.32 | 14.49 | 5,425,613 | +0.01(+0.05%) |
Jul 16, 2015 | 14.33 | 14.49 | 14.22 | 14.48 | 4,688,632 | +0.24(+1.67%) |
Jul 15, 2015 | 14.35 | 14.40 | 14.20 | 14.25 | 3,156,457 | -0.09(-0.65%) |
Jul 14, 2015 | 14.28 | 14.40 | 14.28 | 14.34 | 3,330,539 | +0.02(+0.15%) |
Jul 13, 2015 | 14.25 | 14.34 | 14.19 | 14.32 | 3,422,669 | +0.17(+1.17%) |
Jul 10, 2015 | 14.08 | 14.19 | 14.04 | 14.15 | 3,530,885 | +0.26(+1.87%) |
Jul 09, 2015 | 13.89 | 14.05 | 13.87 | 13.89 | 7,098,969 | +0.21(+1.53%) |
Jul 08, 2015 | 13.82 | 13.86 | 13.66 | 13.68 | 6,034,001 | -0.24(-1.76%) |
Jul 07, 2015 | 13.79 | 13.95 | 13.56 | 13.93 | 6,503,229 | +0.19(+1.42%) |
Jul 06, 2015 | 13.73 | 13.81 | 13.67 | 13.73 | 7,480,645 | -0.14(-1.04%) |
Jul 02, 2015 | 13.94 | 13.88 | 13.88 | 13.88 | 5,173,004 | -0.09(-0.67%) |
Jul 01, 2015 | 13.99 | 14.05 | 13.87 | 13.97 | 3,683,371 | +0.09(+0.67%) |
Jun 30, 2015 | 13.86 | 13.92 | 13.74 | 13.88 | 11,470,970 | +0.12(+0.89%) |
Jun 29, 2015 | 14.06 | 14.20 | 13.75 | 13.76 | 5,746,584 | -0.43(-3.05%) |
Jun 26, 2015 | 14.28 | 14.30 | 14.12 | 14.19 | 4,893,371 | -0.06(-0.45%) |
Jun 25, 2015 | 14.22 | 14.37 | 14.16 | 14.25 | 5,844,719 | +0.11(+0.76%) |
Jun 24, 2015 | 14.32 | 14.38 | 14.14 | 14.15 | 6,476,517 | -0.21(-1.46%) |
Jun 23, 2015 | 14.56 | 14.59 | 14.35 | 14.35 | 4,370,179 | -0.20(-1.38%) |
Jun 22, 2015 | 14.55 | 14.62 | 14.48 | 14.56 | 2,089,457 | +0.07(+0.50%) |
Jun 19, 2015 | 14.53 | 14.59 | 14.45 | 14.48 | 3,487,423 | -0.09(-0.59%) |
Jun 18, 2015 | 14.47 | 14.65 | 14.45 | 14.57 | 3,847,962 | +0.14(+0.95%) |
Jun 17, 2015 | 14.51 | 14.57 | 14.41 | 14.43 | 2,961,563 | -0.04(-0.30%) |
Jun 16, 2015 | 14.36 | 14.48 | 14.36 | 14.48 | 2,841,450 | +0.15(+1.06%) |
Jun 15, 2015 | 14.26 | 14.35 | 14.20 | 14.33 | 5,468,759 | -0.06(-0.45%) |
Jun 12, 2015 | 14.43 | 14.52 | 14.34 | 14.39 | 3,739,876 | -0.12(-0.84%) |
Jun 11, 2015 | 14.54 | 14.58 | 14.40 | 14.51 | 3,873,760 | -0.01(-0.10%) |
Jun 10, 2015 | 14.35 | 14.54 | 14.30 | 14.53 | 2,395,239 | +0.22(+1.51%) |
Jun 09, 2015 | 14.38 | 14.41 | 14.14 | 14.31 | 3,974,177 | -0.06(-0.45%) |
Jun 08, 2015 | 14.53 | 14.58 | 14.38 | 14.38 | 2,557,881 | -0.17(-1.14%) |
Jun 05, 2015 | 14.52 | 14.61 | 14.37 | 14.54 | 3,715,557 | -0.01(-0.10%) |
Jun 04, 2015 | 14.76 | 14.84 | 14.53 | 14.56 | 2,899,283 | -0.30(-2.04%) |
Jun 03, 2015 | 14.79 | 14.91 | 14.69 | 14.86 | 1,531,309 | +0.08(+0.54%) |
Jun 02, 2015 | 14.67 | 14.87 | 14.66 | 14.78 | 2,208,983 | +0.06(+0.44%) |
Jun 01, 2015 | 14.73 | 14.78 | 14.56 | 14.71 | 2,296,674 | +0.01(+0.05%) |
May 29, 2015 | 14.78 | 14.85 | 14.63 | 14.71 | 3,499,413 | -0.07(-0.49%) |
May 28, 2015 | 14.86 | 14.89 | 14.69 | 14.78 | 3,709,408 | -0.08(-0.53%) |
May 27, 2015 | 14.79 | 14.89 | 14.67 | 14.86 | 4,321,997 | +0.07(+0.48%) |
May 26, 2015 | 14.94 | 14.99 | 14.69 | 14.79 | 2,926,061 | -0.19(-1.29%) |
May 22, 2015 | 15.03 | 14.98 | 14.98 | 14.98 | 4,908,724 | -0.07(-0.48%) |
May 21, 2015 | 14.97 | 15.19 | 14.88 | 15.05 | 3,980,517 | +0.08(+0.53%) |
May 20, 2015 | 15.05 | 15.09 | 14.94 | 14.97 | 8,144,078 | -0.03(-0.19%) |
May 19, 2015 | 15.28 | 15.29 | 14.99 | 15.00 | 3,549,237 | -0.22(-1.46%) |
May 18, 2015 | 15.10 | 15.26 | 14.99 | 15.22 | 4,886,132 | +0.13(+0.85%) |
May 15, 2015 | 15.17 | 15.23 | 15.06 | 15.09 | 4,490,740 | -0.04(-0.28%) |
May 14, 2015 | 15.01 | 15.18 | 14.99 | 15.14 | 3,262,939 | +0.24(+1.63%) |
May 13, 2015 | 14.92 | 15.00 | 14.81 | 14.89 | 4,950,777 | -0.04(-0.24%) |
May 12, 2015 | 14.95 | 14.98 | 14.74 | 14.93 | 4,591,518 | -0.13(-0.86%) |
May 11, 2015 | 15.04 | 15.24 | 15.04 | 15.06 | 8,089,784 | +0.01(+0.10%) |
May 08, 2015 | 15.02 | 15.13 | 14.92 | 15.04 | 3,521,884 | +0.21(+1.45%) |
May 07, 2015 | 14.78 | 14.96 | 14.70 | 14.83 | 4,665,629 | +0.02(+0.15%) |
May 06, 2015 | 14.99 | 15.01 | 14.69 | 14.81 | 5,970,282 | -0.11(-0.72%) |
May 05, 2015 | 15.04 | 15.24 | 14.90 | 14.92 | 5,582,342 | -0.17(-1.14%) |
May 04, 2015 | 15.08 | 15.24 | 15.08 | 15.09 | 3,905,302 | +0.04(+0.29%) |
May 01, 2015 | 15.04 | 15.06 | 14.93 | 15.04 | 7,224,643 | +0.12(+0.82%) |
Apr 30, 2015 | 14.86 | 15.13 | 14.81 | 14.92 | 8,438,907 | +0.06(+0.43%) |
Apr 29, 2015 | 15.04 | 15.15 | 14.84 | 14.86 | 6,798,637 | -0.22(-1.47%) |
Apr 28, 2015 | 14.84 | 15.11 | 14.64 | 15.08 | 8,174,317 | +0.19(+1.25%) |
Apr 27, 2015 | 15.60 | 15.62 | 14.84 | 14.89 | 11,705,528 | -0.71(-4.54%) |
Apr 24, 2015 | 15.69 | 15.74 | 15.55 | 15.60 | 9,465,931 | +0.45(+2.98%) |
Apr 23, 2015 | 15.27 | 15.32 | 15.10 | 15.15 | 7,046,900 | -0.13(-0.84%) |
Apr 22, 2015 | 15.14 | 15.31 | 14.99 | 15.28 | 6,225,727 | +0.14(+0.95%) |
Apr 21, 2015 | 15.03 | 15.22 | 14.97 | 15.14 | 7,840,096 | +0.20(+1.34%) |
Apr 20, 2015 | 15.01 | 15.02 | 14.83 | 14.94 | 10,493,350 | +0.02(+0.14%) |
Apr 17, 2015 | 14.97 | 15.02 | 14.79 | 14.92 | 5,815,815 | -0.17(-1.14%) |
Apr 16, 2015 | 15.29 | 15.29 | 15.09 | 15.09 | 9,078,981 | -0.20(-1.31%) |
Apr 15, 2015 | 15.55 | 15.56 | 15.25 | 15.29 | 5,174,725 | -0.22(-1.43%) |
Apr 14, 2015 | 15.43 | 15.52 | 15.30 | 15.51 | 3,990,754 | +0.04(+0.23%) |
Apr 13, 2015 | 15.45 | 15.69 | 15.36 | 15.47 | 5,144,065 | -0.14(-0.92%) |
Apr 10, 2015 | 15.57 | 15.64 | 15.49 | 15.62 | 3,588,779 | +0.04(+0.28%) |
Apr 09, 2015 | 15.70 | 15.73 | 15.50 | 15.57 | 3,394,100 | -0.13(-0.82%) |
Apr 08, 2015 | 15.66 | 15.75 | 15.62 | 15.70 | 2,918,180 | +0.10(+0.64%) |
Apr 07, 2015 | 15.87 | 15.87 | 15.57 | 15.60 | 2,987,572 | -0.25(-1.58%) |
Apr 06, 2015 | 15.73 | 15.91 | 15.68 | 15.85 | 3,665,325 | +0.01(+0.09%) |
Apr 02, 2015 | 15.75 | 15.84 | 15.84 | 15.84 | 3,629,626 | +0.11(+0.73%) |
Apr 01, 2015 | 15.78 | 15.83 | 15.59 | 15.72 | 3,035,236 | -0.11(-0.72%) |
Mar 31, 2015 | 15.79 | 16.07 | 15.71 | 15.84 | 4,544,360 | +0.01(+0.09%) |
Mar 30, 2015 | 15.88 | 15.95 | 15.72 | 15.82 | 4,010,869 | +0.03(+0.18%) |
Mar 27, 2015 | 15.57 | 15.84 | 15.55 | 15.80 | 5,830,556 | +0.21(+1.38%) |
Mar 26, 2015 | 15.42 | 15.61 | 15.35 | 15.58 | 3,775,610 | +0.06(+0.42%) |
Mar 25, 2015 | 15.78 | 15.87 | 15.50 | 15.52 | 6,194,710 | -0.27(-1.68%) |
Mar 24, 2015 | 15.75 | 15.81 | 15.60 | 15.78 | 5,462,711 | -0.01(-0.09%) |
Mar 23, 2015 | 15.82 | 15.88 | 15.74 | 15.80 | 2,585,908 | -0.02(-0.14%) |
Mar 20, 2015 | 15.75 | 15.88 | 15.70 | 15.82 | 4,052,632 | +0.13(+0.82%) |
Mar 19, 2015 | 15.66 | 15.73 | 15.57 | 15.69 | 2,678,132 | -0.01(-0.09%) |
Mar 18, 2015 | 15.53 | 15.74 | 15.29 | 15.70 | 4,445,812 | +0.17(+1.11%) |
Mar 17, 2015 | 15.60 | 15.60 | 15.47 | 15.53 | 2,376,800 | -0.16(-1.00%) |
Mar 16, 2015 | 15.48 | 15.69 | 15.43 | 15.69 | 3,106,980 | +0.26(+1.72%) |
Mar 13, 2015 | 15.53 | 15.53 | 15.29 | 15.42 | 2,671,489 | -0.11(-0.74%) |
Mar 12, 2015 | 15.37 | 15.54 | 15.31 | 15.54 | 4,381,220 | +0.26(+1.73%) |
Mar 11, 2015 | 15.56 | 15.56 | 15.22 | 15.27 | 5,073,222 | -0.25(-1.61%) |
Mar 10, 2015 | 15.55 | 15.59 | 15.44 | 15.52 | 3,989,563 | -0.11(-0.73%) |
Mar 09, 2015 | 15.61 | 15.70 | 15.45 | 15.64 | 6,841,644 | +0.06(+0.37%) |
Mar 06, 2015 | 15.69 | 15.75 | 15.49 | 15.58 | 3,423,106 | -0.19(-1.18%) |
Mar 05, 2015 | 16.09 | 16.09 | 15.76 | 15.77 | 3,794,958 | -0.26(-1.65%) |
Mar 04, 2015 | 16.05 | 16.11 | 15.99 | 16.03 | 4,253,122 | -0.04(-0.27%) |
Mar 03, 2015 | 16.03 | 16.13 | 15.90 | 16.08 | 4,123,879 | -0.04(-0.22%) |
Mar 02, 2015 | 15.95 | 16.23 | 15.95 | 16.11 | 5,925,172 | +0.14(+0.90%) |
Feb 27, 2015 | 16.11 | 16.18 | 15.95 | 15.97 | 5,469,720 | -0.11(-0.71%) |
Feb 26, 2015 | 16.04 | 16.11 | 15.95 | 16.08 | 2,993,438 | +0.06(+0.40%) |
Feb 25, 2015 | 16.03 | 16.16 | 15.88 | 16.02 | 3,740,387 | +0.01(+0.09%) |
Feb 24, 2015 | 16.03 | 16.07 | 15.85 | 16.00 | 3,950,094 | -0.03(-0.18%) |
Feb 23, 2015 | 15.93 | 16.06 | 15.88 | 16.03 | 2,679,643 | +0.06(+0.36%) |
Feb 20, 2015 | 15.84 | 15.99 | 15.70 | 15.98 | 8,883,879 | +0.09(+0.54%) |
Feb 19, 2015 | 15.85 | 15.98 | 15.78 | 15.89 | 2,848,943 | +0.04(+0.22%) |
Feb 18, 2015 | 15.85 | 15.98 | 15.82 | 15.85 | 3,694,501 | -0.06(-0.40%) |
Feb 17, 2015 | 15.73 | 15.95 | 15.73 | 15.92 | 8,955,098 | +0.18(+1.13%) |
Feb 13, 2015 | 15.20 | 15.74 | 15.74 | 15.74 | 9,610,785 | +0.67(+4.44%) |
Feb 12, 2015 | 14.84 | 15.13 | 14.82 | 15.07 | 3,895,926 | +0.26(+1.73%) |
Feb 11, 2015 | 14.84 | 14.86 | 14.69 | 14.81 | 4,043,165 | -0.03(-0.19%) |
Feb 10, 2015 | 14.89 | 14.95 | 14.64 | 14.84 | 5,753,931 | +0.01(+0.10%) |
Feb 09, 2015 | 14.47 | 14.86 | 14.45 | 14.83 | 3,141,908 | +0.26(+1.76%) |
Feb 06, 2015 | 14.85 | 14.89 | 14.52 | 14.57 | 3,783,793 | -0.28(-1.92%) |
Feb 05, 2015 | 14.68 | 14.87 | 14.60 | 14.86 | 3,794,264 | +0.20(+1.36%) |
Feb 04, 2015 | 14.66 | 14.81 | 14.58 | 14.66 | 3,611,643 | -0.02(-0.15%) |
Feb 03, 2015 | 14.49 | 14.69 | 14.41 | 14.68 | 4,609,212 | +0.29(+2.03%) |
Feb 02, 2015 | 14.24 | 14.39 | 13.90 | 14.39 | 4,290,899 | +0.19(+1.30%) |
Jan 30, 2015 | 14.30 | 14.45 | 14.17 | 14.20 | 5,148,858 | -0.24(-1.68%) |
Jan 29, 2015 | 14.07 | 14.45 | 13.87 | 14.44 | 5,645,304 | +0.38(+2.68%) |
Jan 28, 2015 | 14.60 | 14.60 | 14.06 | 14.07 | 6,297,662 | -0.43(-3.00%) |
Jan 27, 2015 | 14.54 | 14.73 | 14.52 | 14.50 | 4,784,871 | -0.28(-1.88%) |
Jan 26, 2015 | 14.62 | 14.84 | 14.56 | 14.78 | 3,060,603 | +0.11(+0.78%) |
Jan 23, 2015 | 14.86 | 14.91 | 14.60 | 14.66 | 3,479,633 | -0.19(-1.29%) |
Jan 22, 2015 | 14.54 | 14.89 | 14.41 | 14.86 | 6,108,187 | +0.45(+3.11%) |
Jan 21, 2015 | 14.02 | 14.43 | 13.98 | 14.41 | 4,571,067 | +0.31(+2.22%) |
Jan 20, 2015 | 14.07 | 14.13 | 13.89 | 14.10 | 4,505,018 | +0.01(+0.10%) |
Jan 16, 2015 | 13.97 | 14.10 | 13.95 | 14.08 | 5,880,160 | +0.08(+0.56%) |
Jan 15, 2015 | 14.33 | 14.39 | 13.90 | 14.00 | 6,874,353 | -0.30(-2.09%) |
Jan 14, 2015 | 14.23 | 14.34 | 14.10 | 14.30 | 3,604,557 | -0.13(-0.89%) |
Jan 13, 2015 | 14.54 | 14.70 | 14.24 | 14.43 | 4,645,565 | +0.06(+0.40%) |
Jan 12, 2015 | 14.44 | 14.52 | 14.23 | 14.37 | 2,522,361 | -0.08(-0.54%) |
Jan 09, 2015 | 14.66 | 14.66 | 14.42 | 14.45 | 6,644,177 | -0.19(-1.26%) |
Jan 08, 2015 | 14.13 | 14.64 | 14.10 | 14.64 | 7,038,069 | +0.65(+4.63%) |
Jan 07, 2015 | 13.75 | 13.99 | 13.60 | 13.99 | 4,964,700 | +0.36(+2.61%) |
Jan 06, 2015 | 13.98 | 14.11 | 13.53 | 13.63 | 13,900,311 | -0.38(-2.69%) |
Jan 05, 2015 | 14.37 | 14.37 | 13.96 | 14.01 | 4,322,722 | -0.41(-2.86%) |
Jan 02, 2015 | 14.85 | 14.85 | 14.29 | 14.42 | 3,688,538 | -0.37(-2.50%) |
Dec 31, 2014 | 14.83 | 14.79 | 14.79 | 14.79 | 6,466,019 | -0.01(-0.10%) |
Dec 30, 2014 | 14.79 | 14.96 | 14.79 | 14.81 | 2,953,537 | -0.03(-0.19%) |
Dec 29, 2014 | 14.66 | 14.86 | 14.66 | 14.84 | 6,780,279 | +0.12(+0.82%) |
Dec 26, 2014 | 14.66 | 14.76 | 14.63 | 14.71 | 1,222,524 | +0.11(+0.78%) |
Dec 24, 2014 | 14.66 | 14.60 | 14.60 | 14.60 | 1,534,052 | -0.04(-0.29%) |
Dec 23, 2014 | 14.40 | 14.69 | 14.39 | 14.64 | 2,377,057 | +0.30(+2.09%) |
Dec 22, 2014 | 14.31 | 14.44 | 14.27 | 14.34 | 2,721,994 | +0.04(+0.25%) |
Dec 19, 2014 | 14.22 | 14.40 | 14.18 | 14.31 | 6,059,313 | +0.14(+1.01%) |
Dec 18, 2014 | 14.12 | 14.18 | 14.00 | 14.17 | 3,698,056 | +0.22(+1.58%) |
Dec 17, 2014 | 13.75 | 13.96 | 13.70 | 13.95 | 4,165,354 | +0.28(+2.09%) |
Dec 16, 2014 | 13.77 | 13.95 | 13.66 | 13.66 | 3,695,735 | -0.14(-0.98%) |
Dec 15, 2014 | 13.97 | 14.00 | 13.66 | 13.80 | 4,110,563 | -0.14(-1.02%) |
Dec 12, 2014 | 14.21 | 14.26 | 13.93 | 13.94 | 4,737,944 | -0.41(-2.88%) |
Dec 11, 2014 | 14.40 | 14.52 | 14.31 | 14.35 | 3,051,725 | -0.01(-0.10%) |
Dec 10, 2014 | 14.53 | 14.58 | 14.33 | 14.37 | 4,289,096 | -0.19(-1.27%) |
Dec 09, 2014 | 14.32 | 14.56 | 14.29 | 14.55 | 2,485,002 | +0.14(+0.94%) |
Dec 08, 2014 | 14.64 | 14.69 | 14.38 | 14.42 | 3,234,034 | -0.21(-1.46%) |
Dec 05, 2014 | 14.60 | 14.71 | 14.58 | 14.63 | 2,313,843 | +0.02(+0.15%) |
Dec 04, 2014 | 14.58 | 14.64 | 14.52 | 14.61 | 1,966,867 | -0.01(-0.10%) |
Dec 03, 2014 | 14.58 | 14.66 | 14.54 | 14.62 | 2,707,628 | -0.01(-0.10%) |
Dec 02, 2014 | 14.49 | 14.66 | 14.44 | 14.64 | 3,028,192 | +0.21(+1.48%) |
Dec 01, 2014 | 14.44 | 14.53 | 14.38 | 14.42 | 4,184,757 | -0.03(-0.20%) |
Nov 28, 2014 | 14.51 | 14.51 | 14.34 | 14.45 | 2,050,856 | +0.01(+0.05%) |
Nov 26, 2014 | 14.37 | 14.44 | 14.44 | 14.44 | 1,836,201 | +0.07(+0.47%) |
Nov 25, 2014 | 14.35 | 14.48 | 14.33 | 14.38 | 3,141,926 | +0.04(+0.25%) |
Nov 24, 2014 | 14.32 | 14.38 | 14.26 | 14.34 | 2,671,257 | +0.08(+0.55%) |
Nov 21, 2014 | 14.31 | 14.33 | 14.14 | 14.26 | 2,895,907 | +0.09(+0.60%) |
Nov 20, 2014 | 14.04 | 14.23 | 14.03 | 14.18 | 8,079,199 | +0.10(+0.71%) |
Nov 19, 2014 | 14.04 | 14.12 | 14.00 | 14.08 | 3,125,759 | +0.01(+0.10%) |
Nov 18, 2014 | 13.91 | 14.14 | 13.90 | 14.06 | 3,430,985 | +0.18(+1.28%) |
Nov 17, 2014 | 13.78 | 13.98 | 13.74 | 13.89 | 3,592,563 | +0.11(+0.77%) |
Nov 14, 2014 | 13.77 | 13.85 | 13.75 | 13.78 | 2,525,797 | +0.02(+0.15%) |
Nov 13, 2014 | 13.82 | 13.93 | 13.70 | 13.76 | 3,383,095 | -0.01(-0.05%) |
Nov 12, 2014 | 13.66 | 13.82 | 13.65 | 13.77 | 2,112,900 | +0.04(+0.26%) |
Nov 11, 2014 | 13.75 | 13.79 | 13.70 | 13.73 | 2,047,195 | -0.03(-0.21%) |
Nov 10, 2014 | 13.65 | 13.77 | 13.62 | 13.76 | 2,986,964 | +0.14(+1.04%) |
Nov 07, 2014 | 13.70 | 13.74 | 13.58 | 13.62 | 8,047,537 | -0.13(-0.93%) |
Nov 06, 2014 | 13.64 | 13.75 | 13.58 | 13.75 | 3,137,654 | +0.12(+0.88%) |
Nov 05, 2014 | 13.62 | 13.67 | 13.54 | 13.62 | 2,657,014 | +0.13(+0.95%) |
Nov 04, 2014 | 13.63 | 13.77 | 13.47 | 13.50 | 7,193,948 | -0.15(-1.09%) |